Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 56 minutes

S&P Futures
4,070.50
+13.00(+0.32%)
Dow Futures
33,017.00
+114.00(+0.35%)
Nasdaq Futures
12,988.75
+23.75(+0.18%)
Russell 2000 Futures
1,792.80
+8.50(+0.48%)
Crude Oil
73.50
+0.53(+0.73%)
Gold
1,982.80
-1.70(-0.09%)

Advertisement

Lion Selection Group Limited (LSX.AX)

ASX - ASX Delayed Price. Currency in AUD

0.4550

0.0000

(0.00%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.4600	0.4600	0.4550	0.4550	0.4550	265,619
Mar 29, 2023	0.4550	0.4550	0.4550	0.4550	0.4550	4,490
Mar 28, 2023	0.4650	0.4650	0.4550	0.4550	0.4550	28,266
Mar 27, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 24, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	20,947
Mar 23, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 22, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	1,505
Mar 21, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 20, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 17, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 16, 2023	0.4700	0.4700	0.4550	0.4700	0.4700	8,128
Mar 15, 2023	0.4600	0.4700	0.4550	0.4700	0.4700	106,565
Mar 14, 2023	0.4650	0.4650	0.4600	0.4600	0.4600	23,115
Mar 13, 2023	0.4600	0.4600	0.4550	0.4550	0.4550	50,000
Mar 10, 2023	0.4800	0.4800	0.4650	0.4800	0.4800	81,079
Mar 09, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	19,000
Mar 08, 2023	0.02 Dividend
Mar 08, 2023	0.4800	0.4900	0.4800	0.4800	0.4600	62,002
Mar 07, 2023	0.4800	0.4800	0.4800	0.4800	0.4600	96,546
Mar 06, 2023	0.4750	0.4800	0.4750	0.4800	0.4600	87,001
Mar 03, 2023	0.4850	0.4850	0.4750	0.4750	0.4552	36,251
Mar 02, 2023	0.4850	0.4850	0.4700	0.4750	0.4552	265,071
Mar 01, 2023	0.4900	0.4900	0.4850	0.4850	0.4648	95,750
Feb 28, 2023	0.4850	0.4900	0.4800	0.4800	0.4600	100,791
Feb 27, 2023	0.4850	0.4850	0.4850	0.4850	0.4648	-
Feb 24, 2023	0.4850	0.4900	0.4850	0.4850	0.4648	50,028
Feb 23, 2023	0.4900	0.4900	0.4900	0.4900	0.4696	-
Feb 22, 2023	0.4950	0.4950	0.4800	0.4900	0.4696	123,499
Feb 21, 2023	0.5000	0.5000	0.5000	0.5000	0.4792	19,101
Feb 20, 2023	0.5000	0.5050	0.4950	0.5050	0.4840	389,821
Feb 17, 2023	0.5000	0.5000	0.5000	0.5000	0.4792	54,000
Feb 16, 2023	0.5000	0.5000	0.5000	0.5000	0.4792	5,236
Feb 15, 2023	0.5000	0.5000	0.5000	0.5000	0.4792	110,090
Feb 14, 2023	0.5050	0.5050	0.5000	0.5050	0.4840	210,387
Feb 13, 2023	0.5050	0.5050	0.5050	0.5050	0.4840	169,848
Feb 10, 2023	0.5100	0.5100	0.5100	0.5100	0.4887	197,828
Feb 09, 2023	0.5000	0.5100	0.5000	0.5050	0.4840	142,808
Feb 08, 2023	0.5050	0.5050	0.5000	0.5000	0.4792	273,728
Feb 07, 2023	0.5050	0.5050	0.5025	0.5050	0.4840	163,449
Feb 06, 2023	0.5150	0.5150	0.5050	0.5100	0.4887	532,575
Feb 03, 2023	0.5050	0.5100	0.5050	0.5100	0.4887	266,630
Feb 02, 2023	0.5100	0.5100	0.5050	0.5050	0.4840	188,545
Feb 01, 2023	0.5000	0.5100	0.5000	0.5050	0.4840	155,626
Jan 31, 2023	0.5000	0.5050	0.4950	0.5000	0.4792	413,680
Jan 30, 2023	0.4950	0.4950	0.4925	0.4950	0.4744	179,463
Jan 27, 2023	0.4950	0.5000	0.4950	0.5000	0.4792	114,851
Jan 25, 2023	0.5000	0.5000	0.4900	0.4900	0.4696	232,000
Jan 24, 2023	0.4950	0.5000	0.4950	0.5000	0.4792	94,324
Jan 23, 2023	0.5000	0.5000	0.4950	0.4950	0.4744	85,923
Jan 20, 2023	0.4950	0.5000	0.4950	0.4950	0.4744	189,829
Jan 19, 2023	0.4950	0.4950	0.4925	0.4925	0.4720	70,234
Jan 18, 2023	0.4950	0.4950	0.4900	0.4900	0.4696	266,071
Jan 17, 2023	0.5000	0.5000	0.4900	0.4950	0.4744	135,243
Jan 16, 2023	0.5000	0.5000	0.4900	0.4950	0.4744	129,452
Jan 13, 2023	0.5000	0.5000	0.4900	0.4950	0.4744	162,489
Jan 12, 2023	0.5000	0.5000	0.4900	0.5000	0.4792	146,360
Jan 11, 2023	0.4950	0.4950	0.4950	0.4950	0.4744	70,021
Jan 10, 2023	0.4950	0.4950	0.4950	0.4950	0.4744	150,000
Jan 09, 2023	0.4900	0.4900	0.4850	0.4900	0.4696	183,723
Jan 06, 2023	0.4900	0.4900	0.4850	0.4900	0.4696	117,685
Jan 05, 2023	0.4850	0.4850	0.4800	0.4850	0.4648	151,365
Jan 04, 2023	0.4900	0.4900	0.4850	0.4850	0.4648	218,542
Jan 03, 2023	0.5000	0.5000	0.4800	0.4850	0.4648	339,910
Dec 30, 2022	0.4900	0.4900	0.4900	0.4900	0.4696	80,021
Dec 29, 2022	0.4900	0.4900	0.4850	0.4900	0.4696	96,773
Dec 28, 2022	0.4800	0.4800	0.4750	0.4800	0.4600	133,558
Dec 23, 2022	0.4800	0.4800	0.4750	0.4800	0.4600	143,728
Dec 22, 2022	0.4800	0.4800	0.4800	0.4800	0.4600	86,122
Dec 21, 2022	0.4750	0.4800	0.4750	0.4800	0.4600	53,248
Dec 20, 2022	0.4700	0.4750	0.4650	0.4750	0.4552	110,053
Dec 19, 2022	0.4700	0.4750	0.4700	0.4700	0.4504	164,551
Dec 16, 2022	0.4700	0.4750	0.4700	0.4750	0.4552	136,863
Dec 15, 2022	0.4750	0.4750	0.4750	0.4750	0.4552	94,500
Dec 14, 2022	0.4800	0.4800	0.4800	0.4800	0.4600	122,883
Dec 13, 2022	0.4700	0.4800	0.4700	0.4750	0.4552	171,276
Dec 12, 2022	0.4750	0.4750	0.4675	0.4700	0.4504	208,048
Dec 09, 2022	0.4800	0.4800	0.4750	0.4800	0.4600	121,811
Dec 08, 2022	0.4800	0.4800	0.4800	0.4800	0.4600	101,042
Dec 07, 2022	0.4800	0.4800	0.4750	0.4800	0.4600	103,079
Dec 06, 2022	0.4800	0.4800	0.4750	0.4800	0.4600	155,308
Dec 05, 2022	0.4800	0.4800	0.4800	0.4800	0.4600	98,184
Dec 02, 2022	0.4750	0.4800	0.4650	0.4750	0.4552	236,799
Dec 01, 2022	0.4750	0.4800	0.4700	0.4700	0.4504	172,213
Nov 30, 2022	0.4700	0.4700	0.4700	0.4700	0.4504	98,810
Nov 29, 2022	0.4650	0.4700	0.4650	0.4650	0.4456	172,705
Nov 28, 2022	0.4800	0.4800	0.4700	0.4700	0.4504	121,527
Nov 25, 2022	0.4800	0.4800	0.4750	0.4800	0.4600	100,208
Nov 24, 2022	0.4800	0.4800	0.4700	0.4750	0.4552	156,317
Nov 23, 2022	0.4800	0.4800	0.4700	0.4750	0.4552	160,007
Nov 22, 2022	0.4850	0.4850	0.4700	0.4750	0.4552	113,018
Nov 21, 2022	0.4700	0.4750	0.4650	0.4700	0.4504	570,934
Nov 18, 2022	0.4750	0.4750	0.4700	0.4700	0.4504	70,000
Nov 17, 2022	0.4700	0.4700	0.4700	0.4700	0.4504	103,855
Nov 16, 2022	0.4700	0.4700	0.4650	0.4700	0.4504	79,303
Nov 15, 2022	0.4600	0.4650	0.4600	0.4650	0.4456	249,953
Nov 14, 2022	0.4700	0.4700	0.4600	0.4600	0.4408	179,090
Nov 13, 2022	0.015 Dividend
Nov 11, 2022	0.4700	0.4700	0.4550	0.4700	0.4360	643,949
Nov 10, 2022	0.4600	0.4650	0.4550	0.4650	0.4314	147,049
Nov 09, 2022	0.4600	0.4600	0.4550	0.4550	0.4221	65,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,070.50+13.00(+0.32%)

Dow Futures33,017.00+114.00(+0.35%)

Nasdaq Futures12,988.75+23.75(+0.18%)

Russell 2000 Futures1,792.80+8.50(+0.48%)

Crude Oil73.50+0.53(+0.73%)

Gold1,982.80-1.70(-0.09%)

Lion Selection Group Limited (LSX.AX)

S&P Futures
4,070.50
+13.00(+0.32%)

Dow Futures
33,017.00
+114.00(+0.35%)

Nasdaq Futures
12,988.75
+23.75(+0.18%)

Russell 2000 Futures
1,792.80
+8.50(+0.48%)

Crude Oil
73.50
+0.53(+0.73%)

Gold
1,982.80
-1.70(-0.09%)